The closing price for Starbucks (SBUX) in February 2022 was $83.79, on February 28, 2022. It was down 6.3% for the month. The latest price is $88.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $83.34 | $84.27 | $82.73 | $83.79 | 8,591,544 |
February 25 2022 | $83.35 | $84.71 | $82.42 | $84.51 | 7,039,415 |
February 24 2022 | $79.88 | $83.26 | $79.65 | $83.08 | 9,260,494 |
February 23 2022 | $85.70 | $85.70 | $81.65 | $81.84 | 9,674,758 |
February 22 2022 | $85.44 | $85.85 | $84.31 | $85.00 | 8,622,481 |
February 18 2022 | $84.50 | $85.86 | $84.47 | $85.21 | 6,210,647 |
February 17 2022 | $86.19 | $86.39 | $84.69 | $84.94 | 6,578,223 |
February 16 2022 | $86.12 | $87.23 | $85.04 | $86.89 | 6,545,767 |
February 15 2022 | $86.86 | $87.14 | $86.14 | $86.28 | 7,723,938 |
February 14 2022 | $85.58 | $86.26 | $84.37 | $85.49 | 7,948,549 |
February 11 2022 | $87.26 | $88.08 | $85.23 | $85.56 | 6,924,787 |
February 10 2022 | $87.14 | $88.38 | $86.71 | $87.01 | 9,098,759 |
February 09 2022 | $87.42 | $88.99 | $87.38 | $88.22 | 9,353,726 |
February 08 2022 | $86.55 | $87.22 | $85.70 | $86.21 | 7,161,007 |
February 07 2022 | $86.60 | $87.29 | $86.18 | $86.46 | 6,849,047 |
February 04 2022 | $86.66 | $87.14 | $85.22 | $86.29 | 8,267,571 |
February 03 2022 | $87.96 | $88.53 | $86.90 | $87.14 | 8,901,064 |
February 02 2022 | $87.01 | $90.06 | $86.05 | $88.77 | 15,578,780 |
February 01 2022 | $89.39 | $89.95 | $87.92 | $89.70 | 11,601,890 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
